Fluor CorporationFLRNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $47.30 | $48.20 | $45.12 | $46.40 | 2.64M |
| 2/2/2026 | $46.00 | $47.19 | $45.92 | $46.88 | 2.57M |
| 1/30/2026 | $46.17 | $47.27 | $45.54 | $46.19 | 2.27M |
| 1/29/2026 | $47.07 | $47.37 | $45.22 | $46.96 | 2.78M |
| 1/28/2026 | $46.22 | $47.11 | $45.45 | $46.78 | 2.28M |
| 1/27/2026 | $45.99 | $46.35 | $45.63 | $45.99 | 1.76M |
| 1/26/2026 | $45.96 | $46.82 | $45.46 | $45.69 | 3.01M |
| 1/23/2026 | $45.60 | $45.99 | $45.02 | $45.58 | 1.88M |
| 1/22/2026 | $45.23 | $45.99 | $44.73 | $45.61 | 1.89M |
| 1/21/2026 | $43.70 | $44.84 | $43.41 | $44.80 | 2.67M |
| 1/20/2026 | $43.08 | $43.96 | $42.79 | $42.97 | 3.32M |
| 1/16/2026 | $43.54 | $44.57 | $42.96 | $43.97 | 2.72M |
| 1/15/2026 | $44.79 | $45.25 | $43.41 | $43.44 | 2.66M |
| 1/14/2026 | $44.30 | $44.63 | $43.44 | $44.30 | 2.13M |
| 1/13/2026 | $44.58 | $45.24 | $44.16 | $44.31 | 2.45M |
| 1/12/2026 | $43.88 | $45.33 | $43.56 | $44.54 | 2.89M |
| 1/9/2026 | $44.58 | $45.50 | $44.15 | $44.29 | 2.74M |
| 1/8/2026 | $44.47 | $44.97 | $43.22 | $43.44 | 2.71M |
| 1/7/2026 | $44.90 | $44.90 | $43.84 | $44.40 | 2.58M |
| 1/6/2026 | $44.60 | $44.91 | $44.08 | $44.86 | 2.40M |
| 1/5/2026 | $42.97 | $44.64 | $42.81 | $44.62 | 4.62M |
| 1/2/2026 | $40.22 | $41.71 | $40.22 | $41.70 | 2.32M |
| 12/31/2025 | $40.30 | $40.31 | $39.33 | $39.63 | 2.48M |
| 12/30/2025 | $40.63 | $40.82 | $40.02 | $40.30 | 2.06M |
| 12/29/2025 | $40.40 | $40.85 | $40.18 | $40.40 | 3.23M |
| 12/26/2025 | $40.91 | $41.12 | $40.62 | $40.82 | 1.95M |
| 12/24/2025 | $40.91 | $41.18 | $40.65 | $40.94 | 814,528 |
| 12/23/2025 | $40.66 | $41.43 | $40.46 | $40.90 | 6.18M |
| 12/22/2025 | $41.30 | $41.36 | $40.52 | $40.79 | 3.06M |
| 12/19/2025 | $41.32 | $42.14 | $40.75 | $40.91 | 4.67M |
| 12/18/2025 | $41.85 | $42.18 | $40.52 | $41.30 | 5.28M |
| 12/17/2025 | $42.80 | $43.33 | $40.59 | $40.86 | 2.94M |
| 12/16/2025 | $43.35 | $43.89 | $42.72 | $42.86 | 2.10M |
| 12/15/2025 | $44.03 | $44.38 | $43.09 | $43.34 | 2.62M |
| 12/12/2025 | $44.82 | $44.90 | $43.28 | $43.60 | 1.83M |
| 12/11/2025 | $43.19 | $45.23 | $43.01 | $44.87 | 2.68M |
| 12/10/2025 | $43.25 | $43.93 | $42.39 | $43.39 | 2.68M |
| 12/9/2025 | $43.08 | $43.97 | $42.81 | $43.40 | 2.31M |
| 12/8/2025 | $44.35 | $44.50 | $42.90 | $43.35 | 2.29M |
| 12/5/2025 | $45.19 | $45.45 | $43.84 | $43.96 | 2.50M |
| 12/4/2025 | $43.70 | $46.00 | $43.57 | $45.45 | 3.32M |
| 12/3/2025 | $42.77 | $44.20 | $42.64 | $44.05 | 2.71M |
| 12/2/2025 | $42.80 | $43.02 | $41.85 | $42.65 | 2.33M |
| 12/1/2025 | $42.21 | $43.24 | $42.08 | $42.40 | 2.45M |
| 11/28/2025 | $42.77 | $43.42 | $42.42 | $42.93 | 1.19M |
| 11/26/2025 | $42.10 | $42.94 | $41.88 | $42.41 | 3.47M |
| 11/25/2025 | $41.33 | $42.01 | $40.72 | $41.84 | 2.74M |
| 11/24/2025 | $40.14 | $41.31 | $39.50 | $41.22 | 3.17M |
| 11/21/2025 | $40.55 | $40.87 | $39.58 | $40.05 | 3.04M |
| 11/20/2025 | $42.79 | $43.60 | $40.48 | $40.55 | 2.89M |
| 11/19/2025 | $41.36 | $42.15 | $41.18 | $41.62 | 2.37M |
| 11/18/2025 | $40.59 | $41.73 | $40.52 | $41.13 | 2.48M |
| 11/17/2025 | $42.41 | $42.59 | $40.70 | $41.12 | 3.84M |
| 11/14/2025 | $41.72 | $43.73 | $41.50 | $42.39 | 3.09M |
| 11/13/2025 | $45.20 | $45.60 | $42.20 | $43.04 | 4.44M |
| 11/12/2025 | $45.64 | $47.34 | $45.45 | $45.73 | 3.08M |
| 11/11/2025 | $44.90 | $45.94 | $44.38 | $45.35 | 3.21M |
| 11/10/2025 | $47.10 | $47.32 | $43.85 | $45.59 | 5.40M |
| 11/7/2025 | $46.27 | $46.41 | $42.75 | $45.72 | 7.93M |
| 11/6/2025 | $47.40 | $47.61 | $44.39 | $44.58 | 5.34M |